CTCP Tập đoàn Yeah1 (yeg)

11.05
-0.15
(-1.34%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-21) 		1 9.80% 50,094,100 390,400 3.8
9.52
11.60
11.20
2 tháng
(2024-09-23) 		2.12 23.35% 76,063,100 1,363,900 13.3
9.05
11.60
11.20
3 tháng
(2024-08-22) 		1.50 15.46% 92,889,000 1,090,900 10.6
9.05
11.60
11.20
6 tháng
(2024-05-24) 		2.04 22.27% 186,643,600 2,040,460 20.8
9
11.60
11.20
12 tháng
(2023-11-27) 		1.18 11.81% 333,592,500 1,537,795 9.4
8.99
12.05
11.20
24 tháng
(2022-12-01) 		5.58 99.45% 370,728,400 -391,466 -20.9
4.90
12.05
11.20
36 tháng
(2021-12-06) 		1.44 14.80% 457,173,300 -3,521,067 -64.6
4.01
18
11.20
60 tháng
(2019-12-17) 		-13.07 -53.86% 513,554,460 -5,520,207 -138.4
4.01
48.20
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
11.05
 1,508,700 11.25 11.35 11.05 141,400 38,700 1.1
20/11/2024
11.20
 2,061,600 10.75 11.30 10.75 387,100 7,100 4.2
19/11/2024
11
 1,911,100 11.20 11.25 10.75 99,600 69,800 0.3
18/11/2024
11.25
 2,661,000 11.25 11.45 10.70 142,300 137,400 0.0
15/11/2024
11.25
 2,313,600 11.55 11.70 11.20 67,500 203,800 -1.6
14/11/2024
11.60
 2,668,800 11.50 11.75 11.25 78,700 208,300 -1.5
13/11/2024
11.50
 2,675,500 11 11.50 11 539,600 66,600 5.3
12/11/2024
11.05
 2,035,100 11.60 11.60 11.05 39,900 144,400 -1.2
11/11/2024
11.45
 4,704,800 11 11.65 11 197,700 415,100 -2.5
08/11/2024
10.90
 2,312,900 10.65 10.90 10.50 154,500 80,400 0.8
07/11/2024
10.65
 1,849,000 10.50 10.70 10.20 273,100 5,900 2.8
06/11/2024
10.35
 982,800 10.35 10.55 10.30 0 0 0
05/11/2024
10.30
 2,667,300 10.70 10.95 10.30 73,300 458,500 -4.2
04/11/2024
10.70
 1,530,600 10.55 10.75 10.40 79,300 66,800 0.1
01/11/2024
10.60
 2,355,400 10.40 10.70 10.20 356,000 500 3.7
31/10/2024
10.45
 2,845,500 10.70 11 10.45 144,300 275,800 -1.5
30/10/2024
10.70
 1,956,200 10.45 10.90 10.30 243,400 116,600 1.3
29/10/2024
10.50
 3,402,500 9.84 10.50 9.69 373,200 81,200 3.0
28/10/2024
9.84
 1,949,200 10.20 10.20 9.73 19,800 312,700 -2.9
25/10/2024
9.70
 577,800 9.60 9.70 9.55 53,100 28,600 0.2
24/10/2024
9.54
 1,067,200 9.54 9.65 9.40 57,400 29,600 0.3
23/10/2024
9.52
 1,131,300 9.80 9.81 9.50 500 123,500 -1.2
22/10/2024
9.76
 1,925,700 10 10.30 9.70 158,100 239,300 -0.8
21/10/2024
10.20
 2,509,200 10.50 10.50 9.95 151,400 227,500 -0.8
18/10/2024
10.25
 3,352,500 9.75 10.40 9.60 518,600 48,400 4.6
17/10/2024
9.75
 2,269,900 9.50 9.75 9.38 430,500 0 4.1
16/10/2024
9.50
 581,700 9.40 9.58 9.40 9,700 8,800 0.0
15/10/2024
9.45
 733,000 9.53 9.57 9.40 0 128,400 -1.2
14/10/2024
9.52
 1,734,800 9.68 9.90 9.50 22,900 254,000 -2.2
11/10/2024
9.68
 2,119,200 9.50 9.85 9.49 129,300 55,000 0.7
10/10/2024
9.50
 1,673,500 9.30 9.50 9.30 172,000 1,700 1.6
09/10/2024
9.30
 1,612,500 9.16 9.35 9.11 224,800 39,200 1.7
08/10/2024
9.20
 751,200 9.25 9.30 9.18 100 51,900 -0.5
07/10/2024
9.20
 916,400 9.29 9.38 9.20 14,700 18,600 -0.0
04/10/2024
9.29
 2,280,400 9.27 9.62 9.20 238,200 17,800 2.1
03/10/2024
9.28
 835,800 9.28 9.30 9.21 5,200 7,900 -0.0
02/10/2024
9.29
 1,322,500 9.16 9.32 9.10 39,400 15,500 0.2
01/10/2024
9.19
 575,200 9.24 9.25 9.14 30,500 28,800 0.0
30/09/2024
9.12
 417,900 9.20 9.25 9.02 0 203,600 -1.9
27/09/2024
9.20
 1,021,900 9.29 9.42 9.20 34,000 5,000 0.3
26/09/2024
9.35
 990,000 9.26 9.35 9.14 7,800 0 0.1
25/09/2024
9.28
 1,288,000 9.10 9.28 9.01 74,000 5,800 0.6
24/09/2024
9.05
 694,300 9.06 9.10 9.05 1,400 63,400 -0.6
23/09/2024
9.08
 798,300 9.28 9.28 9.07 0 25,800 -0.2
20/09/2024
9.21
 367,100 9.30 9.30 9.19 11,300 17,000 -0.1
19/09/2024
9.30
 1,178,200 9.30 9.42 9.20 62,300 20,100 0.4
18/09/2024
9.30
 658,600 9.15 9.35 9.13 27,500 6,900 0.2
17/09/2024
9.20
 1,059,600 9.12 9.20 9 27,700 0 0.3
16/09/2024
9.06
 476,200 9.12 9.19 9.06 6,000 4,700 0.0
13/09/2024
9.11
 383,800 9.24 9.25 9.11 20,800 0 0.2
12/09/2024
9.24
 1,334,700 9.10 9.44 9.10 0 73,700 -0.7
11/09/2024
9.18
 877,300 9.19 9.19 9 4,700 12,600 -0.1
10/09/2024
9.19
 525,200 9.21 9.25 9.05 0 4,100 -0.0
09/09/2024
9.20
 1,535,000 9.08 9.20 8.99 0 0 0
06/09/2024
9.08
 358,700 9.19 9.19 9.08 0 0 0
05/09/2024
9.11
 273,900 9.20 9.26 9.10 0 0 0
04/09/2024
9.11
 498,400 9.11 9.19 9.03 49,600 15,200 0.3
30/08/2024
9.13
 541,900 9.36 9.36 9.13 0 500 -0.0
29/08/2024
9.21
 522,000 9.35 9.35 9.20 1,500 17,100 -0.1
28/08/2024
9.28
 1,176,600 9.35 9.64 9.25 18,100 56,700 -0.4
27/08/2024
9.35
 791,500 9.46 9.60 9.33 1,200 123,900 -1.2
26/08/2024
9.55
 880,200 9.61 9.75 9.45 18,200 59,400 -0.4
23/08/2024
9.62
 1,609,500 9.70 9.70 9.40 12,100 215,800 -2.0
22/08/2024
9.70
 1,777,500 9.28 9.70 9.09 169,700 76,000 0.9
21/08/2024
9.26
 1,003,900 9.17 9.49 9.16 59,400 103,600 -0.4
20/08/2024
9.17
 1,025,800 9.21 9.27 9.14 185,400 33,400 1.4
19/08/2024
9.15
 508,900 9.20 9.29 9.15 13,800 20,200 -0.1
16/08/2024
9.17
 1,424,000 9.07 9.29 9.03 148,800 257,900 -1.0
15/08/2024
9.07
 714,900 9.09 9.09 8.88 0 46,000 -0.4
14/08/2024
9.09
 939,000 9.13 9.22 8.90 4,200 93,200 -0.8
13/08/2024
9.12
 408,100 9.07 9.18 9.07 15,300 55,400 -0.4
12/08/2024
9.12
 263,300 9.24 9.24 9.11 9,700 35,600 -0.2
09/08/2024
9.18
 419,200 9.39 9.39 9.13 0 45,300 -0.4
08/08/2024
9.16
 403,800 9.17 9.27 9.11 6,300 52,100 -0.4
07/08/2024
9.21
 423,600 9.29 9.29 9.06 14,000 18,600 -0.0
06/08/2024
9.17
 525,600 9.10 9.31 9.01 48,200 6,400 0.4
05/08/2024
9.12
 1,615,100 9 9.24 8.80 24,300 17,400 0.1
02/08/2024
9.27
 1,366,800 9.07 9.35 8.83 98,500 51,400 0.4
01/08/2024
9.10
 1,420,800 9.66 9.66 9.09 7,100 41,900 -0.3
31/07/2024
9.50
 824,600 9.70 9.70 9.47 12,200 19,600 -0.1
30/07/2024
9.45
 1,232,400 9.62 9.72 9.42 20,000 162,600 -1.4
29/07/2024
9.62
 1,089,500 9.77 9.95 9.60 20,000 162,600 -1.4
26/07/2024
9.65
 797,300 9.60 9.70 9.51 35,200 66,500 -0.3
25/07/2024
9.50
 964,900 9.60 9.78 9.50 14,000 132,900 -1.2
24/07/2024
9.60
 3,545,200 9.58 9.87 9.58 77,500 435,500 -3.5
23/07/2024
10.30
 2,923,000 11.10 11.25 10.30 20,900 496,700 -5.1
22/07/2024
11.05
 2,811,300 11.25 11.25 10.60 318,400 84,000 2.5
19/07/2024
11.05
 2,650,500 11.15 11.30 10.90 169,500 335,600 -1.8
18/07/2024
10.90
 4,046,300 10.50 10.90 10.25 315,400 37,800 2.9
17/07/2024
10.20
 2,358,100 10.65 11.05 10.15 248,000 142,700 1.1
16/07/2024
10.80
 3,982,700 10.70 11.15 10.40 562,200 239,900 3.4
15/07/2024
10.55
 3,495,500 9.86 10.55 9.74 629,000 86,700 5.7
12/07/2024
9.90
 1,368,000 9.65 9.90 9.45 37,200 42,100 -0.0
11/07/2024
9.58
 1,063,500 9.72 9.87 9.56 10,200 51,800 -0.4
10/07/2024
9.72
 1,385,500 10 10 9.71 235,100 8,900 2.2
09/07/2024
9.92
 2,861,000 10.35 10.40 9.90 148,400 18,600 1.3
08/07/2024
9.86
 2,568,700 9.33 9.86 9.24 410,600 300 3.9
05/07/2024
9.22
 541,700 9.43 9.45 9.20 10,400 10,500 -0.0
04/07/2024
9.41
 939,200 9.24 9.45 9.20 16,300 4,500 0.1
03/07/2024
9.20
 567,300 9.19 9.29 9.18 100 23,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |